181,925€
-0,23%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 182,18 | 182,48 | 182,02 | 182,02 | -0,18% | - |
| 21.01.2025 | 184,65 | 184,65 | 182,35 | 182,35 | -0,60% | 32,00 |
| 20.01.2025 | 183,75 | 183,75 | 182,85 | 183,45 | -0,94% | 156,00 |
| 17.01.2025 | 186,35 | 187,75 | 185,20 | 185,20 | 0,11% | 423,00 |
| 16.01.2025 | 183,35 | 185,00 | 183,30 | 185,00 | 1,12% | 83,00 |
| 15.01.2025 | 181,70 | 183,15 | 181,35 | 182,95 | 2,04% | 201,00 |
| 14.01.2025 | 178,30 | 180,20 | 178,10 | 179,30 | 0,28% | 442,00 |
| 13.01.2025 | 174,00 | 179,05 | 174,00 | 178,80 | 1,33% | 581,00 |
| 10.01.2025 | 175,90 | 180,40 | 172,25 | 176,45 | -5,31% | 264,00 |
| 09.01.2025 | 186,30 | 186,35 | 186,20 | 186,35 | 0,95% | 20,00 |
| 08.01.2025 | 179,85 | 184,70 | 179,80 | 184,60 | 2,41% | 980,00 |
| 07.01.2025 | 178,10 | 180,25 | 178,10 | 180,25 | 0,39% | 396,00 |
| 06.01.2025 | 186,45 | 186,45 | 179,55 | 179,55 | -3,93% | 658,00 |
| 03.01.2025 | 187,65 | 188,70 | 185,90 | 186,90 | 0,21% | 1.052,00 |
| 02.01.2025 | 186,85 | 188,65 | 186,10 | 186,50 | 1,25% | 1.198,00 |
| 30.12.2024 | 185,60 | 185,85 | 184,20 | 184,20 | -1,34% | 35,00 |
| 27.12.2024 | 188,00 | 188,00 | 186,70 | 186,70 | 0,81% | 174,00 |
| 23.12.2024 | 186,50 | 186,50 | 185,20 | 185,20 | 2,07% | 7,00 |
| 20.12.2024 | 181,45 | 181,80 | 181,45 | 181,45 | -1,33% | 73,00 |
| 19.12.2024 | 182,20 | 183,90 | 180,00 | 183,90 | 0,49% | 432,00 |
| 18.12.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,27% | 10,00 |
| 17.12.2024 | 184,90 | 185,55 | 183,50 | 183,50 | -2,47% | 161,00 |
| 16.12.2024 | 187,25 | 189,25 | 186,30 | 188,15 | 0,91% | 161,00 |
| 13.12.2024 | 183,90 | 186,45 | 183,85 | 186,45 | 2,14% | 134,00 |
| 11.12.2024 | 185,80 | 185,80 | 182,55 | 182,55 | -1,24% | 110,00 |
| 10.12.2024 | 188,95 | 188,95 | 184,85 | 184,85 | -2,63% | 407,00 |
| 09.12.2024 | 193,25 | 193,25 | 189,85 | 189,85 | -2,74% | 86,00 |
| 05.12.2024 | 194,35 | 195,45 | 193,35 | 195,20 | 0,08% | 170,00 |
| 04.12.2024 | 193,75 | 195,05 | 193,70 | 195,05 | 1,17% | 274,00 |
| 03.12.2024 | 194,20 | 194,20 | 192,80 | 192,80 | -1,83% | 45,00 |
| 02.12.2024 | 197,70 | 198,10 | 196,40 | 196,40 | -0,46% | 114,00 |
| 29.11.2024 | 197,10 | 197,30 | 197,10 | 197,30 | -0,30% | 117,00 |
| 28.11.2024 | 197,90 | 197,90 | 197,90 | 197,90 | 0,41% | 18,00 |
| 27.11.2024 | 197,90 | 197,90 | 197,10 | 197,10 | -0,61% | 121,00 |
| 26.11.2024 | 192,30 | 198,30 | 192,30 | 198,30 | 2,01% | 38,00 |
| 25.11.2024 | 195,85 | 196,05 | 194,40 | 194,40 | -0,77% | 86,00 |
| 22.11.2024 | 196,00 | 196,00 | 195,25 | 195,90 | 3,05% | 118,00 |
| 21.11.2024 | 187,25 | 190,10 | 187,25 | 190,10 | 1,98% | 59,00 |
| 20.11.2024 | 186,95 | 186,95 | 186,40 | 186,40 | 0,24% | 67,00 |
| 19.11.2024 | 189,15 | 189,80 | 185,95 | 185,95 | -1,46% | 376,00 |
| 18.11.2024 | 186,55 | 188,70 | 185,70 | 188,70 | 1,18% | 129,00 |
| 15.11.2024 | 184,65 | 188,20 | 184,65 | 186,50 | 0,81% | 32,00 |
| 14.11.2024 | 187,35 | 188,15 | 185,00 | 185,00 | -0,80% | 196,00 |
| 13.11.2024 | 186,55 | 186,55 | 186,50 | 186,50 | -0,21% | 33,00 |
| 12.11.2024 | 185,45 | 187,85 | 185,45 | 186,90 | 0,81% | 206,00 |
| 11.11.2024 | 183,65 | 185,40 | 183,25 | 185,40 | 5,07% | 115,00 |
| 07.11.2024 | 176,00 | 176,45 | 173,45 | 176,45 | 0,86% | 262,00 |
| 06.11.2024 | 182,10 | 182,10 | 174,95 | 174,95 | 4,11% | 36,00 |
| 05.11.2024 | 167,30 | 168,05 | 167,30 | 168,05 | 0,60% | 82,00 |
| 04.11.2024 | 168,60 | 169,25 | 167,05 | 167,05 | -3,24% | 136,00 |
| 01.11.2024 | 172,65 | 172,65 | 172,65 | 172,65 | -4,85% | 11,00 |
| 30.10.2024 | 181,45 | 181,45 | 181,45 | 181,45 | 5,34% | 87,00 |
| 29.10.2024 | 172,25 | 172,25 | 172,25 | 172,25 | -1,60% | 34,00 |
| 28.10.2024 | 175,10 | 175,10 | 175,05 | 175,05 | 0,34% | 40,00 |
| 25.10.2024 | 173,95 | 174,45 | 173,95 | 174,45 | -2,43% | 146,00 |
| 24.10.2024 | 178,80 | 178,80 | 178,80 | 178,80 | 0,17% | 6,00 |
| 23.10.2024 | 178,50 | 178,50 | 178,50 | 178,50 | 0,65% | 1,00 |
| 22.10.2024 | 177,35 | 177,35 | 177,35 | 177,35 | -1,06% | 31,00 |
| 21.10.2024 | 179,25 | 179,25 | 179,25 | 179,25 | -1,08% | 56,00 |
| 17.10.2024 | 181,20 | 181,20 | 181,20 | 181,20 | 2,43% | 2,00 |
| 16.10.2024 | 176,90 | 176,90 | 176,90 | 176,90 | 0,34% | 1,00 |
| 15.10.2024 | 175,00 | 176,60 | 174,75 | 176,30 | 1,32% | 94,00 |
| 14.10.2024 | 172,45 | 174,00 | 172,40 | 174,00 | 1,64% | 410,00 |
| 11.10.2024 | 170,40 | 171,95 | 170,30 | 171,20 | 0,09% | 99,00 |
| 10.10.2024 | 169,45 | 171,95 | 169,30 | 171,05 | 1,57% | 594,00 |
| 09.10.2024 | 166,30 | 168,40 | 166,30 | 168,40 | 0,99% | 318,00 |
| 08.10.2024 | 164,60 | 166,75 | 164,50 | 166,75 | 1,55% | 20,00 |
| 07.10.2024 | 173,50 | 173,50 | 164,20 | 164,20 | -4,56% | 76,00 |
| 04.10.2024 | 170,60 | 172,05 | 170,60 | 172,05 | -0,32% | 179,00 |
| 02.10.2024 | 170,75 | 172,60 | 170,75 | 172,60 | -0,49% | 95,00 |
| 01.10.2024 | 170,45 | 173,45 | 170,15 | 173,45 | 4,17% | 105,00 |
| 30.09.2024 | 167,60 | 167,60 | 166,50 | 166,50 | -1,48% | 38,00 |
| 27.09.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,39% | 39,00 |
| 26.09.2024 | 170,75 | 170,75 | 168,35 | 168,35 | -1,49% | 504,00 |
| 25.09.2024 | 170,85 | 170,90 | 170,85 | 170,90 | -1,33% | 40,00 |
| 24.09.2024 | 173,20 | 173,20 | 173,20 | 173,20 | -0,46% | 1,00 |
| 23.09.2024 | 171,85 | 174,00 | 171,50 | 174,00 | 0,90% | 157,00 |
| 20.09.2024 | 172,45 | 172,45 | 172,45 | 172,45 | 2,56% | 30,00 |
| 19.09.2024 | 172,45 | 172,60 | 168,15 | 168,15 | -1,15% | 218,00 |
| 18.09.2024 | 170,10 | 170,10 | 170,10 | 170,10 | -1,19% | 4,00 |
| 17.09.2024 | 172,15 | 172,15 | 172,15 | 172,15 | 0,03% | 35,00 |
| 16.09.2024 | 169,85 | 172,10 | 169,30 | 172,10 | 1,38% | 79,00 |
| 13.09.2024 | 168,40 | 169,75 | 168,40 | 169,75 | 0,92% | 38,00 |
| 12.09.2024 | 168,05 | 168,20 | 168,05 | 168,20 | 2,03% | 16,00 |
| 11.09.2024 | 166,90 | 166,90 | 164,85 | 164,85 | -1,46% | 182,00 |
| 10.09.2024 | 169,10 | 169,25 | 167,30 | 167,30 | -1,41% | 166,00 |
| 09.09.2024 | 166,75 | 169,70 | 166,75 | 169,70 | 1,89% | 184,00 |
| 06.09.2024 | 166,80 | 170,60 | 166,55 | 166,55 | -0,36% | 312,00 |
| 05.09.2024 | 171,00 | 172,00 | 167,15 | 167,15 | -2,51% | 559,00 |
| 04.09.2024 | 171,50 | 171,50 | 171,45 | 171,45 | -0,67% | 57,00 |
| 03.09.2024 | 171,60 | 173,05 | 170,90 | 172,60 | 0,58% | 243,00 |
| 02.09.2024 | 171,75 | 173,00 | 170,75 | 171,60 | 1,24% | 531,00 |
| 30.08.2024 | 169,65 | 169,65 | 169,50 | 169,50 | -0,47% | 32,00 |
| 29.08.2024 | 169,95 | 170,40 | 168,10 | 170,30 | 2,10% | 162,00 |
| 28.08.2024 | 166,85 | 166,85 | 166,00 | 166,80 | 1,65% | 182,00 |
| 27.08.2024 | 163,70 | 164,10 | 163,70 | 164,10 | 1,52% | 84,00 |
| 26.08.2024 | 161,65 | 161,65 | 161,65 | 161,65 | 0,25% | 2,00 |
| 23.08.2024 | 163,50 | 163,85 | 161,25 | 161,25 | -0,31% | 51,00 |
| 22.08.2024 | 160,40 | 161,75 | 160,40 | 161,75 | -0,71% | 70,00 |
| 20.08.2024 | 162,60 | 162,90 | 162,60 | 162,90 | -0,06% | 50,00 |